Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.893	9.168	8.656	9.030	1,338,690	+0.42(+4.86%)
Nov 26, 2008	7.938	8.699	7.851	8.612	4,523,951	+0.54(+6.65%)
Nov 25, 2008	8.107	8.387	7.798	8.075	4,319,235	-0.04(-0.46%)
Nov 24, 2008	7.832	8.518	7.401	8.113	9,949,984	+0.37(+4.75%)
Nov 21, 2008	8.113	8.113	7.227	7.745	18,499,848	+0.07(+0.89%)
Nov 20, 2008	8.656	8.706	7.551	7.676	11,588,745	-1.15(-13.01%)
Nov 19, 2008	9.367	9.579	8.731	8.824	5,535,339	-0.77(-8.06%)
Nov 18, 2008	9.916	10.06	9.199	9.598	7,808,469	-0.37(-3.69%)
Nov 17, 2008	10.58	10.58	9.954	9.966	4,511,226	-0.59(-5.61%)
Nov 14, 2008	10.78	11.12	10.36	10.56	2,910,698	-0.59(-5.32%)
Nov 13, 2008	10.61	11.19	9.848	11.15	5,283,735	+0.54(+5.12%)
Nov 12, 2008	10.93	11.13	10.53	10.61	3,494,072	-0.61(-5.40%)
Nov 11, 2008	11.10	11.50	10.78	11.21	2,681,762	-0.04(-0.39%)
Nov 10, 2008	12.12	12.12	11.15	11.26	2,378,598	-0.07(-0.61%)
Nov 07, 2008	11.46	11.53	10.96	11.33	2,095,294	+0.64(+6.02%)
Nov 06, 2008	11.21	11.35	10.34	10.68	2,748,533	-0.57(-5.05%)
Nov 05, 2008	12.09	12.26	11.18	11.25	1,767,048	-1.04(-8.43%)
Nov 04, 2008	11.70	12.39	11.67	12.29	1,697,922	+0.76(+6.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.